MAGNA INTERNATIONAL INC - Price History

Monthly price history for MG.TO (MAGNA INTERNATIONAL INC)

DateAdjusted priceReal price
April 2024 CA$65.44 CA$65.44
March 2024 CA$73.79 CA$73.79
February 2024 CA$74.78 CA$74.78
January 2024 CA$75.74 CA$76.41
December 2023 CA$77.61 CA$78.29
November 2023 CA$72.52 CA$73.16
October 2023 CA$65.51 CA$66.64
September 2023 CA$71.56 CA$72.79
August 2023 CA$78.14 CA$79.48
July 2023 CA$82.69 CA$84.81
June 2023 CA$72.92 CA$74.79
May 2023 CA$64.04 CA$65.68
April 2023 CA$68.27 CA$70.64
March 2023 CA$69.96 CA$72.39
February 2023 CA$73.50 CA$76.05
January 2023 CA$82.79 CA$86.38
December 2022 CA$72.90 CA$76.06
November 2022 CA$79.39 CA$82.83
October 2022 CA$72.24 CA$75.92
September 2022 CA$62.35 CA$65.53
August 2022 CA$72.19 CA$75.87
July 2022 CA$77.26 CA$81.77
June 2022 CA$66.78 CA$70.68
May 2022 CA$77.55 CA$82.08
April 2022 CA$72.56 CA$77.42
March 2022 CA$75.23 CA$80.26
February 2022 CA$88.26 CA$94.17
January 2022 CA$95.41 CA$102.41
December 2021 CA$95.35 CA$102.35
November 2021 CA$89.20 CA$95.75
October 2021 CA$93.33 CA$100.67
September 2021 CA$88.37 CA$95.32
August 2021 CA$92.36 CA$99.63
July 2021 CA$96.46 CA$104.60
June 2021 CA$105.84 CA$114.77
May 2021 CA$109.86 CA$119.14
April 2021 CA$106.56 CA$116.08
March 2021 CA$101.61 CA$110.68
February 2021 CA$97.93 CA$107.19
January 2021 CA$82.28 CA$90.06
December 2020 CA$82.32 CA$90.11
November 2020 CA$72.76 CA$79.64
October 2020 CA$61.75 CA$68.03
September 2020 CA$55.30 CA$60.93
August 2020 CA$57.65 CA$63.52
July 2020 CA$55.76 CA$61.91
June 2020 CA$54.45 CA$60.46
May 2020 CA$52.29 CA$58.06
April 2020 CA$48.36 CA$54.24
March 2020 CA$40.04 CA$44.91
February 2020 CA$54.01 CA$61.09
January 2020 CA$59.31 CA$67.09
December 2019 CA$62.95 CA$71.20
November 2019 CA$64.70 CA$73.18
October 2019 CA$62.19 CA$70.82
September 2019 CA$62.02 CA$70.62
August 2019 CA$58.54 CA$66.66
July 2019 CA$58.01 CA$66.56
June 2019 CA$56.79 CA$65.16
May 2019 CA$50.46 CA$57.89
April 2019 CA$64.45 CA$74.57
March 2019 CA$56.24 CA$65.07
February 2019 CA$59.59 CA$69.44
January 2019 CA$59.68 CA$69.54
December 2018 CA$53.18 CA$61.97
November 2018 CA$56.91 CA$66.31
October 2018 CA$54.98 CA$64.81
September 2018 CA$57.56 CA$67.85
August 2018 CA$59.94 CA$70.66
July 2018 CA$66.82 CA$79.24
June 2018 CA$64.48 CA$76.46
May 2018 CA$70.11 CA$83.14
April 2018 CA$63.62 CA$75.83
March 2018 CA$60.89 CA$72.57
February 2018 CA$58.86 CA$70.60
January 2018 CA$58.58 CA$70.26
December 2017 CA$59.40 CA$71.24
November 2017 CA$60.34 CA$72.37
October 2017 CA$58.38 CA$70.38
September 2017 CA$55.24 CA$66.59
August 2017 CA$49.85 CA$60.09
July 2017 CA$49.03 CA$59.46
June 2017 CA$49.53 CA$60.07
May 2017 CA$49.86 CA$60.47
April 2017 CA$46.73 CA$57.02
March 2017 CA$47.04 CA$57.39
February 2017 CA$46.24 CA$56.79
January 2017 CA$45.84 CA$56.29
December 2016 CA$47.47 CA$58.30
November 2016 CA$44.20 CA$54.28
October 2016 CA$44.37 CA$55.07
September 2016 CA$45.37 CA$56.32
August 2016 CA$42.55 CA$52.81
July 2016 CA$40.27 CA$50.30
June 2016 CA$36.31 CA$45.35
May 2016 CA$42.64 CA$53.25
April 2016 CA$41.93 CA$52.70
March 2016 CA$44.42 CA$55.83
February 2016 CA$41.51 CA$52.50
January 2016 CA$38.48 CA$48.67
December 2015 CA$44.38 CA$56.12
November 2015 CA$48.03 CA$60.74
October 2015 CA$54.26 CA$68.96
September 2015 CA$50.36 CA$64.01
August 2015 CA$51.08 CA$64.92
July 2015 CA$55.65 CA$71.06
June 2015 CA$54.90 CA$70.10
May 2015 CA$55.97 CA$71.47
April 2015 CA$47.43 CA$60.80
March 2015 CA$52.82 CA$67.71
February 2015 CA$52.43 CA$135.88
January 2015 CA$47.11 CA$122.09
December 2014 CA$48.58 CA$125.89
November 2014 CA$47.19 CA$122.30
October 2014 CA$42.50 CA$111.24
September 2014 CA$40.61 CA$106.30
August 2014 CA$47.10 CA$123.28
July 2014 CA$44.58 CA$117.09
June 2014 CA$43.73 CA$114.86
May 2014 CA$42.24 CA$110.94
April 2014 CA$40.73 CA$107.38
March 2014 CA$40.32 CA$106.28
February 2014 CA$37.24 CA$98.57
January 2014 CA$35.74 CA$94.60
December 2013 CA$32.91 CA$87.10
November 2013 CA$32.53 CA$86.10
October 2013 CA$33.23 CA$88.31
September 2013 CA$31.97 CA$84.95
August 2013 CA$30.47 CA$80.96
July 2013 CA$29.44 CA$78.55
June 2013 CA$28.06 CA$74.86
May 2013 CA$25.91 CA$69.14
April 2013 CA$22.60 CA$60.60
March 2013 CA$22.27 CA$59.71
February 2013 CA$20.34 CA$54.85
January 2013 CA$19.33 CA$52.13
December 2012 CA$18.42 CA$49.68
November 2012 CA$17.19 CA$46.35
October 2012 CA$16.36 CA$44.40
September 2012 CA$15.67 CA$42.51
August 2012 CA$15.68 CA$42.54
July 2012 CA$14.72 CA$40.20
June 2012 CA$14.73 CA$40.21
May 2012 CA$15.29 CA$41.75
April 2012 CA$15.75 CA$43.29
March 2012 CA$17.31 CA$47.56
February 2012 CA$17.05 CA$47.13
January 2012 CA$14.98 CA$41.42
December 2011 CA$12.30 CA$34
November 2011 CA$13.16 CA$36.39
October 2011 CA$13.65 CA$38.03
September 2011 CA$12.44 CA$34.65
August 2011 CA$13.35 CA$37.19
July 2011 CA$16.62 CA$46.60
June 2011 CA$18.59 CA$52.15
May 2011 CA$16.72 CA$46.90
April 2011 CA$17.07 CA$48.62
March 2011 CA$16.32 CA$46.48
February 2011 CA$16.72 CA$47.85
January 2011 CA$20.43 CA$58.47
December 2010 CA$18.13 CA$51.91
November 2010 CA$17.11 CA$48.99
October 2010 CA$15.99 CA$92.24
September 2010 CA$14.64 CA$84.43
August 2010 CA$14.40 CA$83.04
July 2010 CA$13.21 CA$76.53
June 2010 CA$12.11 CA$70.13
May 2010 CA$12.48 CA$72.25
April 2010 CA$11.38 CA$66.80
March 2010 CA$10.71 CA$62.85
February 2010 CA$10.22 CA$60
January 2010 CA$10.02 CA$58.82
December 2009 CA$9.08 CA$53.26
November 2009 CA$8.57 CA$50.30
October 2009 CA$7.28 CA$42.71
September 2009 CA$7.78 CA$45.63
August 2009 CA$8.45 CA$49.60
July 2009 CA$9.29 CA$54.50
June 2009 CA$8.41 CA$49.35
May 2009 CA$6.17 CA$36.20
April 2009 CA$6.98 CA$40.97
March 2009 CA$5.72 CA$33.54
February 2009 CA$5.51 CA$32.64
January 2009 CA$5.80 CA$34.33
December 2008 CA$6.21 CA$36.75
November 2008 CA$6.04 CA$35.75
October 2008 CA$6.63 CA$40.44
September 2008 CA$8.97 CA$54.68
August 2008 CA$10 CA$60.98
July 2008 CA$9.84 CA$60.34
June 2008 CA$9.89 CA$60.68
May 2008 CA$11.42 CA$70.03
April 2008 CA$12.04 CA$74.25
March 2008 CA$12.11 CA$74.64
February 2008 CA$11.65 CA$72.18
January 2008 CA$12.73 CA$78.84
December 2007 CA$12.94 CA$80.18
November 2007 CA$12.91 CA$80
October 2007 CA$14.40 CA$89.62
September 2007 CA$15.42 CA$95.95
August 2007 CA$15.24 CA$94.82
July 2007 CA$14.95 CA$93.40
June 2007 CA$15.60 CA$97.50
May 2007 CA$15.21 CA$95.02
April 2007 CA$14.02 CA$87.85
March 2007 CA$13.82 CA$86.62
February 2007 CA$13.66 CA$85.83
January 2007 CA$14.62 CA$91.85
December 2006 CA$14.94 CA$93.87
November 2006 CA$13.97 CA$87.77
October 2006 CA$13.31 CA$84.06
September 2006 CA$12.85 CA$81.15
August 2006 CA$12.56 CA$79.32
July 2006 CA$13.02 CA$82.69
June 2006 CA$12.54 CA$79.64
May 2006 CA$13.33 CA$84.60
April 2006 CA$13.74 CA$87.65
March 2006 CA$13.80 CA$88.05
February 2006 CA$13.22 CA$84.75
January 2006 CA$13.04 CA$83.59
December 2005 CA$13.10 CA$84
November 2005 CA$12.48 CA$80
October 2005 CA$12.72 CA$82.03
September 2005 CA$13.56 CA$87.42
August 2005 CA$13.49 CA$87
July 2005 CA$14.53 CA$94.19
June 2005 CA$13.28 CA$86.06
May 2005 CA$13.24 CA$85.79
April 2005 CA$11.86 CA$77.29
March 2005 CA$12.42 CA$81
February 2005 CA$13.91 CA$91.15
January 2005 CA$14.40 CA$94.41
December 2004 CA$15.04 CA$98.57
November 2004 CA$14.41 CA$94.45
October 2004 CA$13.64 CA$89.81
September 2004 CA$14.22 CA$93.68
August 2004 CA$14.93 CA$98.34
July 2004 CA$16.05 CA$106.22
June 2004 CA$17.17 CA$113.63
May 2004 CA$16.38 CA$108.40
April 2004 CA$16.35 CA$108.79
March 2004 CA$15.54 CA$103.37
February 2004 CA$15.84 CA$105.86
January 2004 CA$16.12 CA$107.66
December 2003 CA$15.57 CA$104.04
November 2003 CA$14.82 CA$99
October 2003 CA$15.76 CA$105.73
September 2003 CA$14.53 CA$97.50
August 2003 CA$15.14 CA$101.59
July 2003 CA$15.70 CA$106.63
June 2003 CA$13.30 CA$90.33
May 2003 CA$13.37 CA$90.84
April 2003 CA$12.28 CA$83.88
March 2003 CA$11.19 CA$76.39
February 2003 CA$11.98 CA$82.34
January 2003 CA$12.52 CA$86.01
December 2002 CA$12.76 CA$87.68
November 2002 CA$12.39 CA$85.16
October 2002 CA$11.96 CA$84.07
September 2002 CA$12.80 CA$89.92
August 2002 CA$14.01 CA$98.48
July 2002 CA$13.13 CA$92.79
June 2002 CA$14.75 CA$104.24
May 2002 CA$15.37 CA$108.60
April 2002 CA$16.33 CA$115.94
March 2002 CA$16.39 CA$116.35
February 2002 CA$15.49 CA$110
January 2002 CA$14.37 CA$102.55
December 2001 CA$14.11 CA$100.66
November 2001 CA$13.89 CA$99.08
October 2001 CA$11.66 CA$83.62
September 2001 CA$11.54 CA$82.81
August 2001 CA$13.19 CA$94.63
July 2001 CA$13.30 CA$95.97
June 2001 CA$12.87 CA$92.82
May 2001 CA$12.67 CA$91.39
April 2001 CA$11 CA$79.84
March 2001 CA$9.96 CA$72.26
February 2001 CA$9.10 CA$66.57
January 2001 CA$9.19 CA$67.20
December 2000 CA$8.56 CA$62.62
November 2000 CA$9.09 CA$66.46
October 2000 CA$9.23 CA$68
September 2000 CA$8.85 CA$65.21
August 2000 CA$9.53 CA$70.24
July 2000 CA$9.76 CA$72.38
June 2000 CA$9.34 CA$69.24
May 2000 CA$9.70 CA$71.93
April 2000 CA$9.19 CA$68.60
March 2000 CA$7.50 CA$56
February 2000 CA$7.61 CA$56.79
January 2000 CA$7.78 CA$58.49
December 1999 CA$7.94 CA$59.70
November 1999 CA$8.22 CA$61.79
October 1999 CA$8.58 CA$64.90
September 1999 CA$9.32 CA$70.48
August 1999 CA$9.52 CA$71.94
July 1999 CA$10.54 CA$80.09
June 1999 CA$10.65 CA$80.92
May 1999 CA$11.37 CA$86.40
April 1999 CA$10.91 CA$84.22
March 1999 CA$10.94 CA$84.46
February 1999 CA$11.30 CA$87.37
January 1999 CA$11.33 CA$87.61
December 1998 CA$11.97 CA$92.61
November 1998 CA$12.73 CA$98.83
October 1998 CA$11.96 CA$92.86
September 1998 CA$11.07 CA$85.92
August 1998 CA$11.69 CA$91.06
July 1998 CA$12.78 CA$99.56
June 1998 CA$12.55 CA$97.76
May 1998 CA$12.72 CA$99.41
April 1998 CA$13.26 CA$103.63
March 1998 CA$13.77 CA$107.61
February 1998 CA$10.62 CA$83.25
January 1998 CA$10.56 CA$82.76
December 1997 CA$11.10 CA$86.98
November 1997 CA$11.06 CA$87.08
October 1997 CA$11.46 CA$90.19
September 1997 CA$11.82 CA$93.05
August 1997 CA$11.31 CA$89.31
July 1997 CA$11.29 CA$89.12
June 1997 CA$10.21 CA$80.58
May 1997 CA$9.07 CA$71.84
April 1997 CA$8.96 CA$70.96
March 1997 CA$8.40 CA$66.55
February 1997 CA$8.79 CA$69.95
January 1997 CA$9.17 CA$72.96
December 1996 CA$9.30 CA$74.02
November 1996 CA$9.12 CA$72.81
October 1996 CA$8.18 CA$65.33
September 1996 CA$7.98 CA$63.68
August 1996 CA$7.99 CA$64.07
July 1996 CA$7.43 CA$59.56
June 1996 CA$7.63 CA$61.16
May 1996 CA$7.96 CA$64.07
April 1996 CA$7.57 CA$60.97
March 1996 CA$7.60 CA$61.16
February 1996 CA$6.54 CA$52.91
January 1996 CA$6.86 CA$55.46
December 1995 CA$7.05 CA$57.03
November 1995 CA$7.05 CA$57.28
October 1995 CA$6.99 CA$56.79
September 1995 CA$7.26 CA$58.98
August 1995 CA$7.14 CA$58.25
July 1995 CA$7.48 CA$61.04
June 1995 CA$7.24 CA$59.10
May 1995 CA$6.19 CA$50.72
April 1995 CA$5.55 CA$45.51
March 1995 CA$6.31 CA$51.70
February 1995 CA$6.30 CA$51.94
January 1995 CA$5.98 CA$49.27
December 1994 CA$6.36 CA$52.42
November 1994 CA$5.42 CA$44.90
October 1994 CA$5.61 CA$46.48
September 1994 CA$5.78 CA$47.93
August 1994 CA$6.29 CA$52.42
July 1994 CA$6.70 CA$55.82
June 1994 CA$6.46 CA$53.88
May 1994 CA$7.12 CA$59.58
April 1994 CA$7.22 CA$60.43
March 1994 CA$7.54 CA$63.10
February 1994 CA$7.63 CA$64.07
January 1994 CA$7.73 CA$64.92
December 1993 CA$7.54 CA$63.34
November 1993 CA$6.66 CA$56.06
October 1993 CA$6.77 CA$57.03
September 1993 CA$6.63 CA$55.82
August 1993 CA$6.09 CA$51.45
July 1993 CA$5.80 CA$49.02
June 1993 CA$5.85 CA$49.39
May 1993 CA$5.39 CA$45.63
April 1993 CA$4.83 CA$40.90
March 1993 CA$4.86 CA$41.14
February 1993 CA$4.60 CA$39.07
January 1993 CA$4.50 CA$38.22
December 1992 CA$3.88 CA$33.01
November 1992 CA$3.50 CA$29.85
October 1992 CA$2.94 CA$25.12
September 1992 CA$3.42 CA$29.24
August 1992 CA$3.29 CA$28.15
July 1992 CA$3.44 CA$29.49
June 1992 CA$3.58 CA$30.70
May 1992 CA$3.81 CA$32.76
April 1992 CA$3.37 CA$29
March 1992 CA$3.32 CA$28.52
February 1992 CA$3.07 CA$26.45
January 1992 CA$2.53 CA$21.84
December 1991 CA$2.20 CA$18.93
November 1991 CA$2.07 CA$17.84
October 1991 CA$2.05 CA$17.72
September 1991 CA$1.68 CA$14.44
August 1991 CA$1.65 CA$14.20
July 1991 CA$1.45 CA$12.50
June 1991 CA$1.25 CA$10.80
May 1991 CA$1.08 CA$9.34
April 1991 CA$0.98 CA$8.49
March 1991 CA$0.84 CA$7.28
February 1991 CA$0.47 CA$4.03
January 1991 CA$0.28 CA$2.38
December 1990 CA$0.31 CA$2.67
November 1990 CA$0.25 CA$2.18
October 1990 CA$0.29 CA$2.51
September 1990 CA$0.34 CA$2.96
August 1990 CA$0.38 CA$3.30
July 1990 CA$0.40 CA$3.50
June 1990 CA$0.38 CA$3.25
May 1990 CA$0.40 CA$3.45
April 1990 CA$0.40 CA$3.45
March 1990 CA$0.39 CA$3.40
February 1990 CA$0.76 CA$6.55
January 1990 CA$0.77 CA$6.67
December 1989 CA$0.94 CA$8.13

MG.TO

List: canada

Price: CA$65.44

52 week price:
64.41
87.00

Dividend Yield: 0.03%

5-year range yield:
0.03%
4.07%

Forward Dividend Yield: 3.89%

Payout Ratio: 45.00%

Payout Ratio Range:
19.05%
52.03%

Dividend Per Share: 2.57 CAD

Earnings Per Share: 5.82 CAD

P/E Ratio: 13.05

Exchange: TOR

Sector: Consumer Cyclical

Industry: Auto Parts

Volume: 885944

Ebitda: 4.0 billion

Market Capitalization: 19.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 33

DGR3: 8.17%

DGR5: 12.48%

DGR10: 19.40%

DGR20: 30.00%

Links: